Guangdong Kingshine Electronic Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.860	8.050	7.740	7.820	7.820	7,422,140
2024-01-22	8.580	8.610	7.840	7.900	7.900	8,646,890
2024-01-19	8.660	8.760	8.540	8.590	8.590	5,497,977
2024-01-18	8.810	8.910	8.410	8.680	8.680	8,136,120
2024-01-17	9.140	9.180	8.880	8.880	8.880	4,659,060
2024-01-16	9.250	9.250	8.960	9.140	9.140	4,133,122
2024-01-15	9.220	9.290	9.110	9.230	9.230	3,934,400
2024-01-12	9.410	9.470	9.240	9.270	9.270	3,720,560
2024-01-11	9.150	9.420	9.110	9.390	9.390	4,873,700
2024-01-10	9.350	9.350	9.050	9.140	9.140	4,812,006
2024-01-09	9.310	9.470	9.260	9.320	9.320	4,366,211
2024-01-08	9.650	9.650	9.290	9.300	9.300	4,511,280
2024-01-05	9.830	9.990	9.600	9.630	9.630	4,047,106
2024-01-04	9.910	9.930	9.800	9.840	9.840	3,202,300
2024-01-03	10.050	10.090	9.810	9.890	9.890	4,906,060
2024-01-02	10.060	10.130	10.010	10.100	10.100	4,420,353
2023-12-29	9.810	10.100	9.740	10.060	10.060	5,555,683
2023-12-28	9.550	9.850	9.490	9.780	9.780	4,492,920
2023-12-27	9.370	9.570	9.360	9.540	9.540	2,900,900
2023-12-26	9.620	9.620	9.340	9.370	9.370	3,799,040
2023-12-25	9.620	9.700	9.520	9.560	9.560	3,031,609
2023-12-22	9.820	9.900	9.600	9.620	9.620	3,941,160
2023-12-21	9.750	9.920	9.580	9.830	9.830	5,131,542
2023-12-20	9.850	9.980	9.760	9.770	9.770	3,839,855
2023-12-19	9.700	9.890	9.700	9.820	9.820	4,351,800
2023-12-18	9.900	9.980	9.720	9.740	9.740	4,706,760
2023-12-15	9.990	10.040	9.870	9.930	9.930	4,024,040
2023-12-14	10.040	10.140	9.990	10.000	10.000	3,831,180
2023-12-13	10.170	10.170	9.970	10.010	10.010	4,705,139
2023-12-12	10.220	10.290	10.090	10.170	10.170	5,384,280
2023-12-11	10.230	10.230	9.960	10.200	10.200	8,559,775
2023-12-08	10.150	10.470	10.150	10.270	10.270	9,522,506
2023-12-07	10.100	10.220	10.060	10.130	10.130	5,744,594
2023-12-06	10.140	10.230	10.080	10.110	10.110	5,310,199
2023-12-05	10.410	10.430	10.100	10.110	10.110	7,274,146
2023-12-04	10.510	10.630	10.430	10.430	10.430	4,960,232
2023-12-01	10.470	10.600	10.400	10.520	10.520	5,251,640
2023-11-30	10.670	10.710	10.350	10.510	10.510	6,450,580
2023-11-29	10.700	10.920	10.650	10.690	10.690	6,256,084
2023-11-28	10.530	10.870	10.500	10.730	10.730	8,555,620
2023-11-27	10.400	10.660	10.360	10.570	10.570	7,896,119
2023-11-24	10.660	10.730	10.430	10.460	10.460	7,893,475
2023-11-23	10.530	10.820	10.470	10.740	10.740	10,503,630
2023-11-22	10.660	10.730	10.440	10.510	10.510	13,865,910
2023-11-21	11.010	11.250	10.660	10.710	10.710	21,006,080
2023-11-20	11.110	11.300	10.940	10.960	10.960	35,966,840
2023-11-17	10.500	11.060	10.490	10.910	10.910	24,959,551
2023-11-16	10.640	10.740	10.490	10.540	10.540	9,313,980
2023-11-15	10.580	10.980	10.560	10.690	10.690	12,053,380
2023-11-14	10.340	10.610	10.310	10.540	10.540	8,949,591
2023-11-13	10.490	10.650	10.340	10.450	10.450	9,490,640
2023-11-10	10.170	10.410	10.140	10.310	10.310	8,193,554
2023-11-09	10.280	10.400	10.140	10.200	10.200	5,998,281
2023-11-08	10.380	10.420	10.210	10.280	10.280	6,071,738
2023-11-07	10.310	10.430	10.260	10.410	10.410	6,507,001
2023-11-06	10.120	10.340	10.110	10.320	10.320	9,219,721
2023-11-03	9.750	10.140	9.740	10.100	10.100	8,498,540
2023-11-02	9.940	10.040	9.730	9.740	9.740	5,705,734
2023-11-01	9.780	10.050	9.710	9.960	9.960	7,336,466
2023-10-31	9.970	10.040	9.750	9.800	9.800	6,118,946

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0200 CNY
2022-06-02	0.0900 CNY
2021-06-10	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.